Sierra Madre Gold and Silver Ltd. (SMDRF)
OTCMKTS · Delayed Price · Currency is USD
0.9990
+0.0790 (8.59%)
At close: Nov 9, 2026
SMDRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 8.59% | 122,132 |
| Nov 6, 2026 | 0.92 | 0.96 | 0.91 | 0.92 | 0.92 | 0.35% | 3,335 |
| Nov 5, 2026 | 0.95 | 0.97 | 0.86 | 0.92 | 0.92 | 1.87% | 39,848 |
| Nov 4, 2026 | 0.89 | 0.95 | 0.89 | 0.90 | 0.90 | 3.69% | 33,496 |
| Nov 3, 2026 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | -2.80% | 11,875 |
| Nov 2, 2026 | 0.90 | 0.92 | 0.86 | 0.89 | 0.89 | 1.17% | 14,313 |
| Oct 30, 2026 | 0.89 | 0.90 | 0.86 | 0.88 | 0.88 | -5.29% | 66,009 |
| Oct 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.30% | 5,984 |
| Oct 28, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -0.64% | 13,716 |
| Oct 27, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.62% | 15,136 |
| Oct 26, 2026 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | -1.50% | 32,853 |
| Oct 23, 2026 | 0.91 | 0.93 | 0.88 | 0.93 | 0.93 | 2.78% | 61,052 |
| Oct 22, 2026 | 0.95 | 0.95 | 0.89 | 0.90 | 0.90 | -6.25% | 43,356 |
| Oct 21, 2026 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -1.03% | 10,270 |
| Oct 20, 2026 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | -0.52% | 60,000 |
| Oct 19, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -3.07% | 41,760 |
| Oct 16, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.45% | 9,153 |
| Oct 15, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 1.51% | 46,817 |
| Oct 14, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -5.19% | 61,621 |
| Oct 13, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.78% | 22,190 |
| Oct 12, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -0.01% | 15,639 |
| Oct 9, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -0.91% | 42,368 |
| Oct 8, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 1.49% | 5,315 |
| Oct 7, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -8.98% | 21,104 |
| Oct 6, 2026 | 1.13 | 1.18 | 1.12 | 1.18 | 1.18 | 16.36% | 60,736 |
| Oct 5, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.54% | 23,805 |
| Oct 2, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | 5.10% | 105,550 |
| Oct 1, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.12% | 27,128 |
| Sep 30, 2026 | 1.00 | 1.03 | 0.98 | 0.98 | 0.98 | -2.61% | 29,182 |
| Sep 29, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 2.81% | 26,137 |
| Sep 28, 2026 | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | -5.50% | 57,749 |
| Sep 25, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | -0.48% | 19,527 |
| Sep 24, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.70% | 32,353 |
| Sep 23, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | -2.75% | 27,783 |
| Sep 22, 2026 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 1.87% | 22,068 |
| Sep 21, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -1.25% | 40,559 |
| Sep 18, 2026 | 1.06 | 1.08 | 1.03 | 1.08 | 1.08 | 2.22% | 26,044 |
| Sep 17, 2026 | 1.01 | 1.06 | 0.99 | 1.06 | 1.06 | 6.00% | 44,588 |
| Sep 16, 2026 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | 0.98% | 20,453 |
| Sep 15, 2026 | 1.05 | 1.05 | 0.97 | 0.99 | 0.99 | -3.85% | 124,376 |
| Sep 14, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -3.65% | 16,398 |
| Sep 11, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -1.93% | 16,664 |
| Sep 10, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -2.29% | 23,437 |
| Sep 9, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.11% | 12,409 |
| Sep 8, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.90% | 23,610 |
| Sep 4, 2026 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -1.73% | 97,390 |
| Sep 3, 2026 | 1.14 | 1.17 | 1.11 | 1.17 | 1.17 | 3.54% | 63,175 |
| Sep 2, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | 3.39% | 19,026 |
| Sep 1, 2026 | 1.16 | 1.20 | 1.08 | 1.09 | 1.09 | -9.97% | 27,726 |
| Aug 31, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 2.02% | 20,503 |